stockNYSE: IVR • 28 Days Updates
INVESCO MORTGAGE CAPITAL INC (IVR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Invesco Mortgage Capital (IVR) is a real estate investment trust focused on mortgage-backed securities and related investments, trading among NYSE Stocks. The stock last closed at $5.70, moving -0.18% over the past week and -16.18% over 28 days. Longer term, the security is -27.48% over 3 months, -32.06% over 6 months, and -24.00% over 12 months. Peers RBLX (Roblox) (+5.69%), SBS (Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp) (+27.41%), INVH (Invitation Homes) (-2.72%), SLGN (Silgan) (-8.26%) and WIT (Wipro) (+0.59%) moved over the same 28-day period, for comparison.
Investor Relations:invescomortgagecapital.com/investor-relations/investor-overview/default.aspx
Price & Performance Trajectory
INVESCO MORTGAGE CAPITAL INCNYSE: IVR
Latest Close
$5.70
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIVR session performance
✓ Latest Close USD
$5.70
Latest session close
$-1.1vs period start
Period Return % % GAIN
-16.18%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.98 / $5.52
Period range envelope
$1.46channel spread
Total Volume SHARES
78.45M
Period turnover
Avg: 3.74M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $5.70 | +0.35% | $5.74 | $5.59 | 3.32M |
| Oct 08, 2026 | $5.68 | +1.07% | $5.70 | $5.52 | 4.11M |
| Oct 07, 2026 | $5.62 | -1.75% | $5.70 | $5.58 | 3.59M |
| Oct 06, 2026 | $5.72 | +0.35% | $5.77 | $5.65 | 2.78M |
| Oct 05, 2026 | $5.70 | -0.18% | $5.79 | $5.66 | 3.76M |
| Oct 02, 2026 | $5.71 | -1.89% | $5.94 | $5.65 | 5.22M |
| Oct 01, 2026 | $5.82 | -4.12% | $6.05 | $5.82 | 5.68M |
| Sep 30, 2026 | $6.07 | -3.04% | $6.35 | $6.06 | 4.40M |
| Sep 29, 2026 | $6.26 | +0.16% | $6.33 | $6.20 | 3.63M |
| Sep 28, 2026 | $6.25 | -2.50% | $6.35 | $6.15 | 4.01M |
| Sep 25, 2026 | $6.41 | +0.47% | $6.45 | $6.35 | 2.91M |
| Sep 24, 2026 | $6.38 | -1.24% | $6.48 | $6.35 | 3.07M |
| Sep 23, 2026 | $6.46 | -2.42% | $6.61 | $6.46 | 2.19M |
| Sep 22, 2026 | $6.62 | +1.69% | $6.66 | $6.54 | 2.45M |
| Sep 21, 2026 | $6.51 | +0.93% | $6.55 | $6.48 | 2.65M |
Page 1 of 2